Hot Features
プレミアム
FTSEurofirst 300 Electricity Index (E3X651010)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.82 | 0.643290112802 | 1992.88 | 2012.99 | 1903.59 | 0 | 0 | IX |
| 4 | 35.69 | 1.81166593063 | 1970.01 | 2023.7 | 1903.59 | 0 | 0 | IX |
| 12 | 46.8 | 2.38909592118 | 1958.9 | 2023.7 | 1896.79 | 0 | 0 | IX |
| 26 | -76.29 | -3.6642827295 | 2081.99 | 2160.18 | 1896.79 | 0 | 0 | IX |
| 52 | 242.52 | 13.7546932247 | 1763.18 | 2160.18 | 1700.23 | 0 | 0 | IX |
| 156 | 198.86 | 11.0059551482 | 1806.84 | 2160.18 | 1515.91 | 0 | 0 | IX |
| 260 | 1874.44 | 1428.03595917 | 131.26 | 2166.02 | 131.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1988.45 | 29.08 | 1.48 | 1959.76 | 1997.94 | 1956.3 | 0 |
| 1741368600 | 1959.37 | 33.96 | 1.76 | 1925.42 | 1960.12 | 1925.42 | 0 |
| 1741282200 | 1925.41 | -15.99 | -0.82 | 1941.42 | 1941.42 | 1903.59 | 0 |
| 1741195800 | 1941.4 | -39.98 | -2.02 | 1980.32 | 1980.32 | 1936.86 | 0 |
| 1741109400 | 1981.38 | -11.57 | -0.58 | 1992.88 | 2012.99 | 1976.93 | 0 |
| 1741023000 | 1992.95 | -22.17 | -1.10 | 2015.15 | 2015.15 | 1973.92 | 0 |
| 1740763800 | 2015.12 | 21.61 | 1.08 | 1993.24 | 2015.12 | 1990.8 | 0 |
| 1740677400 | 1993.51 | -23.2 | -1.15 | 2016.8 | 2016.8 | 1987.24 | 0 |
| 1740591000 | 2016.71 | 10.47 | 0.52 | 2006.23 | 2023.7 | 2001.43 | 0 |
| 1740504600 | 2006.24 | 12.69 | 0.64 | 1993.52 | 2009.84 | 1993.3 | 0 |
| 1740418200 | 1993.55 | 36.53 | 1.87 | 1956.49 | 1994.01 | 1956.49 | 0 |
| 1740159000 | 1957.02 | 9.46 | 0.49 | 1947.66 | 1957.02 | 1938.03 | 0 |
| 1740072600 | 1947.56 | -1.04 | -0.05 | 1948.52 | 1955.95 | 1942.72 | 0 |
| 1739986200 | 1948.6 | 14.17 | 0.73 | 1934.71 | 1960.88 | 1934.71 | 0 |
| 1739899800 | 1934.43 | -6.93 | -0.36 | 1941.74 | 1945.49 | 1930.79 | 0 |
| 1739813400 | 1941.36 | -7.49 | -0.38 | 1948.97 | 1950.87 | 1936.19 | 0 |
| 1739554200 | 1948.85 | -5.42 | -0.28 | 1954.3 | 1956.51 | 1943.79 | 0 |
| 1739467800 | 1954.27 | 21.58 | 1.12 | 1932.88 | 1956.02 | 1930.35 | 0 |
| 1739381400 | 1932.69 | -13.95 | -0.72 | 1946.79 | 1962.47 | 1922.97 | 0 |
| 1739295000 | 1946.64 | -23.92 | -1.21 | 1970.01 | 1973.46 | 1945.84 | 0 |
| 1739208600 | 1970.56 | 8.53 | 0.43 | 1962.36 | 1977.67 | 1959.9 | 0 |
| 1738949400 | 1962.03 | -6.54 | -0.33 | 1968.59 | 1977.77 | 1952.12 | 0 |
| 1738863000 | 1968.57 | -26.58 | -1.33 | 1995.23 | 2005.82 | 1967.5 | 0 |
| 1738776600 | 1995.15 | 13.87 | 0.70 | 1981.2 | 1999 | 1972.61 | 0 |
| 1738690200 | 1981.28 | 8.56 | 0.43 | 1972.85 | 1983.96 | 1961.04 | 0 |
| 1738603800 | 1972.72 | -3.29 | -0.17 | 1977.01 | 1983.4 | 1963.7 | 0 |
| 1738344600 | 1976.01 | 3.24 | 0.16 | 1972.79 | 1984.45 | 1969.54 | 0 |
| 1738258200 | 1972.77 | 22.34 | 1.15 | 1950.65 | 1979.71 | 1948.13 | 0 |
| 1738171800 | 1950.43 | 2.07 | 0.11 | 1948.74 | 1952.77 | 1932.05 | 0 |
| 1738085400 | 1948.36 | 22.01 | 1.14 | 1926.95 | 1964.77 | 1922.16 | 0 |
| 1737999000 | 1926.35 | 16.49 | 0.86 | 1910.12 | 1950.93 | 1910.12 | 0 |
| 1737739800 | 1909.86 | -5.15 | -0.27 | 1914.81 | 1918.43 | 1896.79 | 0 |
| 1737653400 | 1915.01 | -0.79 | -0.04 | 1915.94 | 1923.24 | 1905.73 | 0 |
| 1737567000 | 1915.8 | -27.93 | -1.44 | 1943.81 | 1943.81 | 1912.71 | 0 |
| 1737480600 | 1943.73 | 0.46 | 0.02 | 1943.33 | 1944.94 | 1914.56 | 0 |
| 1737394200 | 1943.27 | -35.74 | -1.81 | 1978.97 | 1978.97 | 1939.44 | 0 |
| 1737135000 | 1979.01 | 13.42 | 0.68 | 1964.9 | 1988.48 | 1964.9 | 0 |
| 1737048600 | 1965.59 | 4.16 | 0.21 | 1960.93 | 1965.59 | 1943.98 | 0 |
| 1736962200 | 1961.43 | 29.71 | 1.54 | 1932.03 | 1962.75 | 1932.03 | 0 |
| 1736875800 | 1931.72 | 1.19 | 0.06 | 1930.34 | 1937.98 | 1925.19 | 0 |
| 1736789400 | 1930.53 | -4.18 | -0.22 | 1940.86 | 1942.36 | 1929.56 | 0 |
| 1736530200 | 1934.71 | -40.96 | -2.07 | 1975.67 | 1975.67 | 1931.62 | 0 |
| 1736443800 | 1975.67 | 8.3 | 0.42 | 1967.37 | 1982.47 | 1962.28 | 0 |
| 1736357400 | 1967.37 | -16.77 | -0.85 | 1984.14 | 1984.45 | 1944.59 | 0 |
| 1736271000 | 1984.14 | -12.56 | -0.63 | 1996.7 | 2001.33 | 1980.15 | 0 |
| 1736184600 | 1996.7 | -2.91 | -0.15 | 1999.61 | 1999.67 | 1974.33 | 0 |
| 1735925400 | 1999.61 | 11.63 | 0.59 | 1987.98 | 2005.39 | 1986.05 | 0 |
| 1735839000 | 1987.98 | 39.4 | 2.02 | 1948.58 | 1987.98 | 1948.4 | 0 |
| 1735666200 | 1948.58 | 6.25 | 0.32 | 1942.33 | 1952.94 | 1942.33 | 0 |
| 1735579800 | 1942.33 | 3.36 | 0.17 | 1938.97 | 1950.48 | 1936.02 | 0 |
| 1735320600 | 1938.97 | 5.88 | 0.30 | 1933.09 | 1938.97 | 1915.47 | 0 |
| 1735061400 | 1933.09 | 4.03 | 0.21 | 1929.06 | 1933.45 | 1929.06 | 0 |
| 1734975000 | 1929.06 | 3.36 | 0.17 | 1925.7 | 1934.74 | 1918.63 | 0 |
| 1734715800 | 1925.7 | 5.34 | 0.28 | 1920.36 | 1926.2 | 1902.12 | 0 |
| 1734629400 | 1920.36 | -25.05 | -1.29 | 1945.41 | 1945.66 | 1900.9 | 0 |
| 1734543000 | 1945.41 | -8.31 | -0.43 | 1953.72 | 1959.84 | 1941.09 | 0 |
| 1734456600 | 1953.72 | -5.18 | -0.26 | 1958.9 | 1959.22 | 1940.26 | 0 |
| 1734370200 | 1958.9 | 0.2 | 0.01 | 1958.7 | 1962.7 | 1950.42 | 0 |
| 1734111000 | 1958.7 | -7.47 | -0.38 | 1966.17 | 1969.25 | 1956.11 | 0 |
| 1734024600 | 1966.17 | -3.37 | -0.17 | 1969.54 | 1975.39 | 1963.91 | 0 |
| 1733938200 | 1969.54 | -12.25 | -0.62 | 1981.79 | 1982.57 | 1965.4 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
